Rydex Inverse Russell 2000 2x Strategy C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.84
-1.37 (-1.67%)
Nov 26, 2025, 4:00 PM EST
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -1.67% |
| Nov 25, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -4.31% |
| Nov 24, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -3.66% |
| Nov 21, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -5.56% |
| Nov 20, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 3.69% |
| Nov 19, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.05% |
| Nov 18, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | -0.58% |
| Nov 17, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 3.99% |
| Nov 14, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | -0.47% |
| Nov 13, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 5.60% |
| Nov 12, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.59% |
| Nov 11, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.18% |
| Nov 10, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.92% |
| Nov 7, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.02% |
| Nov 6, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 3.71% |
| Nov 5, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -3.02% |
| Nov 4, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 3.51% |
| Nov 3, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.70% |
| Oct 31, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -1.06% |
| Oct 30, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.58% |
| Oct 29, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.73% |
| Oct 28, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1.11% |
| Oct 27, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.56% |
| Oct 24, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -2.43% |
| Oct 23, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -2.52% |
| Oct 22, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 2.92% |
| Oct 21, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.98% |
| Oct 20, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -3.84% |
| Oct 17, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 1.27% |
| Oct 16, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 4.20% |
| Oct 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.94% |
| Oct 14, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -2.75% |
| Oct 13, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -5.54% |
| Oct 10, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 6.06% |
| Oct 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 1.24% |
| Oct 8, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -2.06% |
| Oct 7, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 2.25% |
| Oct 6, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.79% |
| Oct 3, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | -1.39% |
| Oct 2, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -1.29% |
| Oct 1, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.46% |
| Sep 30, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.20% |
| Sep 29, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.07% |
| Sep 26, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -1.82% |
| Sep 25, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.96% |
| Sep 24, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 1.87% |
| Sep 23, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.47% |
| Sep 22, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -1.18% |
| Sep 19, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 1.61% |
| Sep 18, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -4.99% |